We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.86618009 | 75.4094558997 | 1.14863591 | 2.077779 | 1.11028442 | 10.7175 | CX |
| 4 | 0.86618009 | 75.4094558997 | 1.14863591 | 2.077779 | 1.11028442 | 10.7175 | CX |
| 12 | 0.86618009 | 75.4094558997 | 1.14863591 | 2.077779 | 1.11028442 | 10.7175 | CX |
| 26 | 1.16347698 | 136.664354936 | 0.85133902 | 2.077779 | 0.73563548 | 13.9753592 | CX |
| 52 | 0.9265342 | 85.1373421847 | 1.0882818 | 2.077779 | 0.51049807 | 19.30023382 | CX |
| 156 | -1.1629512 | -36.5964882512 | 3.1777672 | 8.55596985 | 0.301483 | 122.32325077 | CX |
| 260 | -6.044744 | -75.0009181643 | 8.05956 | 601.88500152 | 0.0776821 | 2076.34415916 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 2.00804947 | -0.03 | -1.29 | 2.03428989 | 2.03820436 | 1.9946515 | 0 |
| 1714175400 | 2.03438952 | -0.02 | -0.96 | 2.05450699 | 2.06412997 | 2.02200414 | 0 |
| 1714089000 | 2.05405828 | 0.77 | 59.48 | 1.28864327 | 2.077779 | 1.258273 | 20 |
| 1714002600 | 1.28800803 | -0.04 | -3.26 | 1.33576915 | 1.34428591 | 1.27580469 | 0 |
| 1713916200 | 1.33148005 | -0.02 | -1.57 | 1.35051368 | 1.35775548 | 1.32508823 | 0 |
| 1713829800 | 1.35267733 | 0.2 | 17.57 | 1.14863591 | 1.35916229 | 1.11028442 | 1 |
| 1713743400 | 1.15051097 | -0 | -0.02 | 1.15078309 | 1.16509185 | 1.14055002 | 0 |
| 1713657000 | 1.15075921 | 0.02 | 1.38 | 1.13223408 | 1.16017043 | 1.12148876 | 0 |
| 1713570600 | 1.13513409 | 0.02 | 1.41 | 1.11620626 | 1.15255385 | 1.05938377 | 0 |
| 1713484200 | 1.11939592 | 0.04 | 3.68 | 1.08139061 | 1.12785997 | 1.06872707 | 0 |
| 1713397800 | 1.07970749 | -0.04 | -3.89 | 1.12373234 | 1.1364132 | 1.05397507 | 0 |
| 1713311400 | 1.12341509 | 0.01 | 0.64 | 1.11596525 | 1.1326392 | 1.08932663 | 0 |
| 1713225000 | 1.11627571 | -0.04 | -3.69 | 1.14863591 | 1.17371497 | 1.10246628 | 0 |
| 1713138600 | 1.15909311 | 0 | 0.31 | 1.14863591 | 1.16353909 | 1.11028442 | 0 |
| 1713052200 | 1.15550929 | -0.03 | -2.67 | 1.18714996 | 1.20142345 | 1.09920081 | 0 |
| 1712965800 | 1.18717691 | -0.04 | -2.92 | 1.22541972 | 1.24603791 | 1.16433092 | 0 |
| 1712879400 | 1.22292308 | -0.01 | -0.73 | 1.23110471 | 1.2433925 | 1.21651134 | 0 |
| 1712793000 | 1.23191867 | 0.04 | 3.08 | 1.19509694 | 1.24098765 | 1.17651463 | 0 |
| 1712706600 | 1.19505882 | -0.04 | -3.45 | 1.23652481 | 1.23737426 | 1.18175791 | 0 |
| 1712620200 | 1.23777017 | 0.04 | 3.26 | 1.20311359 | 1.26067795 | 1.20126526 | 0 |
| 1712533800 | 1.19865074 | 0.01 | 0.73 | 1.18853117 | 1.21041948 | 1.1882849 | 0 |
| 1712447400 | 1.18993648 | 0.02 | 1.29 | 1.17142012 | 1.20225275 | 1.16743228 | 0 |
| 1712361000 | 1.17472809 | -0.01 | -0.92 | 1.1857234 | 1.19033787 | 1.15031202 | 0 |
| 1712274600 | 1.18566227 | 0.04 | 3.51 | 1.14434352 | 1.19664094 | 1.12782141 | 0 |
| 1712188200 | 1.14543727 | 0 | 0.36 | 1.14114225 | 1.16153323 | 1.12730039 | 0 |
| 1712101800 | 1.14129387 | -0.08 | -6.34 | 1.21559265 | 1.21576508 | 1.12748991 | 0 |
| 1712015400 | 1.21855379 | -0.01 | -0.68 | 1.20311359 | 1.22695846 | 1.19181526 | 0 |
| 1711929000 | 1.22692538 | 0.02 | 1.75 | 1.20689723 | 1.22717121 | 1.20689723 | 0 |
| 1711842600 | 1.20580961 | -0.01 | -0.53 | 1.21204235 | 1.21830905 | 1.20391243 | 0 |
| 1711756200 | 1.21223998 | -0.02 | -1.33 | 1.22703865 | 1.22872003 | 1.1996391 | 0 |
| 1711669800 | 1.2286188 | 0.03 | 2.25 | 1.20667988 | 1.23940488 | 1.1953099 | 0 |
| 1711583400 | 1.20158383 | -0.01 | -0.49 | 1.20504978 | 1.23338927 | 1.18476528 | 0 |
| 1711497000 | 1.20749712 | 0 | 0.36 | 1.20311359 | 1.22695846 | 1.19824343 | 0 |
| 1711410600 | 1.2031068 | 0.03 | 2.84 | 1.16413504 | 1.22554943 | 1.07483996 | 0 |
| 1711324200 | 1.16987502 | 0.05 | 4.54 | 1.11844721 | 1.1740239 | 1.11211457 | 0 |
| 1711237800 | 1.11903594 | 0.01 | 1.29 | 1.10839841 | 1.146735 | 1.09658892 | 0 |
| 1711151400 | 1.10477428 | -0.03 | -2.40 | 1.13407343 | 1.15423873 | 1.08569987 | 0 |
| 1711065000 | 1.13196919 | -0.03 | -2.66 | 1.16177117 | 1.16831963 | 1.12671035 | 0 |
| 1710978600 | 1.16288048 | 0.1 | 9.00 | 1.06942227 | 1.16552939 | 1.04747788 | 0 |
| 1710892200 | 1.06689978 | -0.1 | -8.38 | 1.16413504 | 1.16962394 | 1.06484199 | 0 |
| 1710805800 | 1.16454585 | -0.01 | -0.63 | 0.76920598 | 1.40922877 | 0.76920598 | 0 |
| 1710719400 | 1.17190279 | 0.05 | 4.44 | 1.13287977 | 1.18204011 | 1.11467103 | 0 |
| 1710633000 | 1.12208384 | -0.08 | -6.40 | 1.19384084 | 1.20314032 | 1.11660086 | 0 |
| 1710546600 | 1.19879075 | -0.03 | -2.64 | 0.76920598 | 1.21053034 | 0.76920598 | 0 |
| 1710460200 | 1.23129555 | -0.02 | -1.34 | 1.24841427 | 1.259825 | 1.1847162 | 0 |
| 1710373800 | 1.24803238 | 0.03 | 2.51 | 1.21742432 | 1.25429316 | 1.21480718 | 0 |
| 1710287400 | 1.21745106 | 0 | 0.03 | 1.22055395 | 1.2504359 | 1.1848148 | 0 |
| 1710201000 | 1.21714344 | 0.05 | 4.25 | 0.76920598 | 1.2436289 | 0.76920598 | 0 |
| 1710114600 | 1.16747456 | 0 | 0.10 | 1.16635321 | 1.18670891 | 1.1613643 | 0 |
| 1710028200 | 1.16635474 | 0 | 0.17 | 1.16277662 | 1.17021375 | 1.1593797 | 0 |
| 1709941800 | 1.16432741 | 0.02 | 1.56 | 1.14496007 | 1.18314 | 1.13173256 | 0 |
| 1709855400 | 1.14646134 | 0.01 | 0.99 | 1.13795128 | 1.16469221 | 1.12969471 | 0 |
| 1709769000 | 1.1351985 | 0.03 | 2.27 | 1.09900801 | 1.16287346 | 1.08484341 | 0 |
| 1709682600 | 1.11003399 | -0.06 | -5.08 | 1.17935526 | 1.18519866 | 0.96733942 | 0 |
| 1709596200 | 1.16943376 | 0.08 | 7.35 | 0.76920598 | 1.18090518 | 0.76920598 | 0 |
| 1709509800 | 1.08932466 | 0.02 | 1.49 | 1.0716181 | 1.09289994 | 1.06507599 | 0 |
| 1709423400 | 1.07328786 | -0.01 | -0.77 | 1.08049647 | 1.08049647 | 1.06580428 | 0 |
| 1709337000 | 1.08162461 | 0.02 | 1.46 | 1.06149107 | 1.09285787 | 1.05449258 | 0 |
| 1709250600 | 1.06602469 | 0.01 | 0.53 | 1.05568953 | 1.09168766 | 1.0194723 | 0 |
| 1709164200 | 1.06038374 | 0.08 | 8.13 | 0.98229847 | 1.104264 | 0.97760272 | 0 |
| 1709077800 | 0.9806114 | 0.04358687 | 4.65 | 0.93891536 | 0.98873257 | 0.921849 | 0 |
| 1708991400 | 0.93702453 | 0.0421119 | 4.71 | 0.76920598 | 0.94494368 | 0.76920598 | 0 |
| 1708905000 | 0.89491263 | 0.00198592 | 0.22 | 0.89216402 | 0.89842174 | 0.887355 | 0 |
| 1708818600 | 0.89292671 | 0.01338285 | 1.52 | 0.87684849 | 0.89409057 | 0.87500345 | 0 |
| 1708732200 | 0.87954386 | -0.007878 | -0.89 | 0.88972631 | 0.89137942 | 0.87387136 | 0 |
| 1708645800 | 0.88742182 | -0.012316 | -1.37 | 0.89822411 | 0.90092189 | 0.8838494 | 0 |
| 1708559400 | 0.89973809 | -0.00639 | -0.71 | 0.90783909 | 0.90868263 | 0.88008986 | 0 |
| 1708473000 | 0.90612836 | 0.00519574 | 0.58 | 0.90150031 | 0.91533165 | 0.88500668 | 0 |
| 1708386600 | 0.90093262 | -0.004637 | -0.51 | 0.76920598 | 0.91090036 | 0.76920598 | 0 |
| 1708300200 | 0.90556965 | 0.00552526 | 0.61 | 0.89864368 | 0.90991441 | 0.89237589 | 0 |
| 1708213800 | 0.90004439 | -0.005347 | -0.59 | 0.90450987 | 0.90547347 | 0.8810493 | 0 |
| 1708127400 | 0.90539131 | 0.00550314 | 0.61 | 0.90247311 | 0.91179976 | 0.89768337 | 0 |
| 1708041000 | 0.89988817 | 6.2E-5 | 0.01 | 0.90025692 | 0.91746744 | 0.89193462 | 0 |
| 1707954600 | 0.89982661 | 0.03581497 | 4.15 | 0.86383045 | 0.90791446 | 0.85672219 | 0 |
| 1707868200 | 0.86401164 | 0.00074669 | 0.09 | 0.86345601 | 0.86999307 | 0.84265969 | 0 |
| 1707781800 | 0.86326495 | 0.03526831 | 4.26 | 0.76920598 | 0.869827 | 0.76920598 | 0 |
| 1707695400 | 0.82799664 | 0.00661353 | 0.81 | 0.82209255 | 0.83671616 | 0.81845593 | 0 |
| 1707609000 | 0.82138311 | 0.01576709 | 1.96 | 0.80735852 | 0.82841403 | 0.80192155 | 0 |
| 1707522600 | 0.80561602 | 0.0190192 | 2.42 | 0.78722783 | 0.83192116 | 0.78604951 | 0 |
| 1707436200 | 0.78659682 | 0.01908624 | 2.49 | 0.76920598 | 0.7905301 | 0.76920598 | 0 |
| 1707349800 | 0.76751058 | 0.01794385 | 2.39 | 0.74927357 | 0.76812275 | 0.74352067 | 0 |
| 1707263400 | 0.74956673 | 0.00398324 | 0.53 | 0.74540646 | 0.75451773 | 0.743123 | 0 |
| 1707177000 | 0.74558349 | 0.00669153 | 0.91 | 0.76899127 | 0.78787543 | 0.73969014 | 0 |
| 1707090600 | 0.73889196 | -0.005994 | -0.80 | 0.74518429 | 0.74731986 | 0.73376502 | 0 |
| 1707004200 | 0.74488632 | -0.003299 | -0.44 | 0.75052376 | 0.75052376 | 0.74307239 | 0 |
| 1706917800 | 0.74818552 | -0.002619 | -0.35 | 0.75222963 | 0.75613033 | 0.73563548 | 23 |
| 1706831400 | 0.75080491 | 0.00417191 | 0.56 | 0.74621664 | 0.75294143 | 0.73449187 | 0 |
| 1706745000 | 0.746633 | -0.003303 | -0.44 | 0.75220051 | 0.76308787 | 0.74188223 | 0 |
| 1706658600 | 0.74993571 | -0.007243 | -0.96 | 0.75488945 | 0.76724755 | 0.74993571 | 0 |
| 1706572200 | 0.75717847 | 0.0209311 | 2.84 | 0.76899127 | 0.78787543 | 0.73374961 | 0 |
| 1706485800 | 0.73624737 | -0.00209 | -0.28 | 0.73809357 | 0.74886245 | 0.73076456 | 0 |
| 1706399400 | 0.73833743 | 0.00548569 | 0.75 | 0.73296844 | 0.73936157 | 0.72513682 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
